Canada markets open in 5 hours 7 minutes

New Age Metals Inc. (NAM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0750-0.0050 (-6.25%)
At close: 02:24PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20230.08000.09000.08000.08000.0800229,000
Feb 07, 20230.08000.08000.08000.08000.0800124,500
Feb 06, 20230.09000.09000.08000.08000.0800701,000
Feb 03, 20230.09000.09000.08000.09000.0900743,500
Feb 02, 20230.09000.10000.09000.09000.0900973,600
Feb 01, 20230.09000.09000.09000.09000.0900363,800
Jan 31, 20230.09000.09000.08000.08000.0800107,100
Jan 30, 20230.09000.10000.08000.08000.0800476,800
Jan 27, 20230.08000.10000.08000.09000.09001,541,100
Jan 26, 20230.07000.08000.07000.08000.08001,820,200
Jan 25, 20230.07000.07000.07000.07000.0700167,200
Jan 24, 20230.07000.07000.07000.07000.070091,100
Jan 23, 20230.07000.07000.07000.07000.0700352,100
Jan 20, 20230.07000.07000.07000.07000.07008,800
Jan 19, 20230.07000.07000.07000.07000.070054,000
Jan 18, 20230.07000.07000.07000.07000.0700581,900
Jan 17, 20230.07000.07000.07000.07000.070031,100
Jan 16, 20230.07000.07000.07000.07000.0700253,200
Jan 13, 20230.07000.07000.07000.07000.0700118,100
Jan 12, 20230.07000.07000.07000.07000.0700212,600
Jan 11, 20230.07000.07000.07000.07000.0700174,000
Jan 10, 20230.07000.07000.07000.07000.070057,000
Jan 09, 20230.06000.07000.06000.07000.0700479,500
Jan 06, 20230.06000.07000.06000.06000.0600171,000
Jan 05, 20230.06000.06000.06000.06000.0600-
Jan 04, 20230.07000.07000.06000.06000.060048,100
Jan 03, 20230.07000.07000.06000.06000.060025,000
Dec 30, 20220.06000.07000.06000.06000.0600195,900
Dec 29, 20220.06000.07000.06000.06000.060091,000
Dec 28, 20220.07000.07000.06000.06000.0600313,300
Dec 23, 20220.06000.06000.06000.06000.0600846,500
Dec 22, 20220.07000.07000.07000.07000.070059,000
Dec 21, 20220.07000.07000.07000.07000.070065,500
Dec 20, 20220.07000.07000.07000.07000.0700156,000
Dec 19, 20220.07000.07000.07000.07000.0700133,000
Dec 16, 20220.07000.07000.07000.07000.070010,000
Dec 15, 20220.07000.07000.07000.07000.070044,000
Dec 14, 20220.07000.07000.07000.07000.070077,000
Dec 13, 20220.07000.07000.07000.07000.0700380,300
Dec 12, 20220.07000.07000.07000.07000.0700143,000
Dec 09, 20220.07000.07000.07000.07000.07001,900
Dec 08, 20220.07000.07000.06000.07000.0700670,100
Dec 07, 20220.06000.07000.06000.07000.0700476,100
Dec 06, 20220.07000.07000.07000.07000.070020,000
Dec 05, 20220.07000.07000.06000.07000.0700201,400
Dec 02, 20220.06000.07000.06000.06000.0600280,000
Dec 01, 20220.06000.06000.06000.06000.0600102,800
Nov 30, 20220.06000.06000.06000.06000.06002,300
Nov 29, 20220.06000.06000.05000.06000.0600140,700
Nov 28, 20220.06000.06000.06000.06000.0600243,800
Nov 25, 20220.06000.06000.06000.06000.060015,000
Nov 24, 20220.06000.06000.06000.06000.06003,800
Nov 23, 20220.06000.06000.06000.06000.0600141,200
Nov 22, 20220.06000.06000.06000.06000.060063,200
Nov 21, 20220.06000.06000.06000.06000.06003,600
Nov 18, 20220.06000.06000.06000.06000.060048,500
Nov 17, 20220.06000.06000.06000.06000.060091,800
Nov 16, 20220.06000.07000.06000.07000.070094,600
Nov 15, 20220.07000.07000.06000.06000.0600233,600
Nov 14, 20220.07000.07000.06000.06000.0600126,000
Nov 11, 20220.07000.07000.06000.06000.060031,000
Nov 10, 20220.07000.07000.06000.06000.060010,100
Nov 09, 20220.07000.07000.06000.06000.060032,000
Nov 08, 20220.06000.07000.06000.07000.0700135,500
Nov 07, 20220.07000.07000.06000.06000.060063,700
Nov 04, 20220.07000.07000.07000.07000.07005,700
Nov 03, 20220.07000.07000.07000.07000.07007,800
Nov 02, 20220.07000.07000.07000.07000.070094,500
Nov 01, 20220.07000.07000.07000.07000.0700287,900
Oct 31, 20220.06000.06000.06000.06000.06002,800
Oct 28, 20220.06000.07000.06000.06000.060078,600
Oct 27, 20220.07000.07000.06000.06000.0600141,500
Oct 26, 20220.07000.07000.07000.07000.070017,500
Oct 25, 20220.07000.07000.07000.07000.070019,600
Oct 24, 20220.06000.07000.06000.07000.070088,400
Oct 21, 20220.07000.07000.07000.07000.070011,100
Oct 20, 20220.07000.07000.07000.07000.0700405,500
Oct 19, 20220.08000.08000.07000.07000.070028,700
Oct 18, 20220.08000.08000.07000.07000.0700228,100
Oct 17, 20220.08000.08000.08000.08000.080012,200
Oct 14, 20220.07000.08000.07000.08000.080076,500
Oct 13, 20220.06000.07000.06000.07000.0700675,900
Oct 12, 20220.06000.06000.06000.06000.060062,300
Oct 11, 20220.07000.07000.06000.06000.0600747,600
Oct 07, 20220.07000.07000.07000.07000.07001,100
Oct 06, 20220.07000.07000.07000.07000.07005,500
Oct 05, 20220.07000.07000.07000.07000.0700-
Oct 04, 20220.07000.07000.07000.07000.070047,200
Oct 03, 20220.07000.07000.07000.07000.07001,000
Sept 30, 20220.07000.07000.07000.07000.0700-
Sept 29, 20220.07000.07000.07000.07000.070054,500
Sept 28, 20220.07000.07000.07000.07000.070094,300
Sept 27, 20220.07000.07000.07000.07000.070027,000
Sept 26, 20220.08000.08000.07000.07000.0700323,800
Sept 23, 20220.08000.08000.07000.07000.070080,500
Sept 22, 20220.08000.08000.07000.07000.070094,800
Sept 21, 20220.08000.08000.08000.08000.080053,500
Sept 20, 20220.08000.08000.08000.08000.080037,000
Sept 19, 20220.08000.08000.07000.08000.0800126,600
Sept 16, 20220.08000.08000.08000.08000.080089,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...